Ivanhoe Mines

IVN
🏛️ Alemania →
8.98
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 8.71 8.93 8.71 8.93 0.0M
2023-12-28 8.71 8.84 8.61 8.78 0.0M
2023-12-27 8.80 8.98 8.80 8.80 0.0M
2023-12-22 8.79 8.95 8.69 8.95 0.0M
2023-12-21 8.67 8.90 8.67 8.83 0.0M
2023-12-20 9.00 9.00 8.77 8.83 0.0M
2023-12-19 8.73 9.00 8.64 9.00 0.0M
2023-12-18 8.70 8.91 8.64 8.91 0.0M
2023-12-15 8.89 8.89 8.72 8.74 0.0M
2023-12-14 8.50 8.85 8.44 8.77 0.0M
2023-12-13 8.27 8.47 8.24 8.24 0.0M
2023-12-12 8.20 8.20 8.14 8.14 0.0M
2023-12-11 8.53 8.53 8.25 8.34 0.0M
2023-12-08 8.28 8.73 8.28 8.72 0.0M
2023-12-07 8.12 8.34 8.11 8.34 0.0M
2023-12-06 8.34 8.34 8.24 8.24 0.0M
2023-12-05 8.29 8.29 8.11 8.11 0.0M
2023-12-04 8.35 8.35 8.10 8.10 0.0M
2023-12-01 8.10 8.45 8.10 8.45 0.0M
2023-11-30 7.65 8.01 7.65 8.01 0.0M
2023-11-29 7.32 7.32 7.32 7.32 0.0M
2023-11-27 7.57 7.65 7.35 7.35 0.0M
2023-11-24 7.23 7.55 7.23 7.54 0.0M
2023-11-23 7.22 7.33 7.07 7.33 0.0M
2023-11-22 7.67 7.77 7.46 7.46 0.0M
2023-11-21 7.38 7.71 7.38 7.70 0.0M
2023-11-20 7.45 7.45 7.26 7.29 0.0M
2023-11-17 7.30 7.39 7.30 7.39 0.0M
2023-11-16 7.17 7.33 7.15 7.25 0.0M
2023-11-15 7.25 7.26 7.09 7.19 0.0M
2023-11-14 7.04 7.30 7.04 7.30 0.0M
2023-11-13 6.69 7.08 6.57 7.08 0.0M
2023-11-10 6.85 7.02 6.83 6.83 0.0M
2023-11-09 7.18 7.18 6.95 6.95 0.0M
2023-11-08 7.20 7.20 7.06 7.06 0.0M
2023-11-07 7.60 7.60 7.27 7.27 0.0M
2023-11-06 7.50 7.65 7.31 7.55 0.0M
2023-11-03 7.09 7.36 7.09 7.36 0.0M
2023-11-02 6.79 7.16 6.79 7.11 0.0M
2023-11-01 7.02 7.03 6.82 6.82 0.0M
2023-10-31 7.04 7.04 7.04 7.04 0.0M
2023-10-30 7.25 7.25 7.25 7.25 0.0M
2023-10-27 7.15 7.23 7.15 7.23 0.0M
2023-10-26 6.97 7.15 6.97 7.07 0.0M
2023-10-25 7.20 7.22 7.10 7.10 0.0M
2023-10-24 7.26 7.35 7.10 7.35 0.0M
2023-10-23 7.47 7.47 7.17 7.17 0.0M
2023-10-20 7.60 7.60 7.31 7.31 0.0M
2023-10-19 7.47 7.66 7.45 7.48 0.0M
2023-10-18 7.64 7.64 7.51 7.51 0.0M
2023-10-17 7.67 7.67 7.67 7.67 0.0M
2023-10-16 7.59 7.75 7.59 7.75 0.0M
2023-10-13 7.72 7.72 7.53 7.72 0.0M
2023-10-12 7.73 7.92 7.64 7.64 0.0M
2023-10-11 7.76 7.90 7.76 7.90 0.0M
2023-10-10 7.90 7.90 7.61 7.80 0.0M
2023-10-09 7.92 7.93 7.72 7.93 0.0M
2023-10-06 7.65 7.72 7.60 7.72 0.0M
2023-10-05 7.45 7.55 7.42 7.55 0.0M
2023-10-04 7.66 7.75 7.54 7.54 0.0M
2023-10-03 7.88 7.89 7.55 7.57 0.0M
2023-10-02 8.21 8.21 7.74 7.91 0.0M
2023-09-29 8.19 8.19 8.08 8.08 0.0M
2023-09-28 7.85 7.99 7.83 7.98 0.0M
2023-09-27 8.22 8.22 7.95 7.95 0.0M
2023-09-26 8.09 8.20 8.09 8.20 0.0M
2023-09-25 8.06 8.26 8.06 8.07 0.0M
2023-09-22 8.22 8.30 8.22 8.30 0.0M
2023-09-21 8.41 8.45 7.98 8.08 0.0M
2023-09-19 8.51 8.51 8.30 8.36 0.0M
2023-09-18 8.40 8.40 8.28 8.37 0.0M
2023-09-15 8.51 8.54 8.29 8.54 0.0M
2023-09-14 8.03 8.52 8.03 8.52 0.0M
2023-09-13 8.14 8.24 7.98 8.24 0.0M
2023-09-12 8.25 8.25 8.05 8.15 0.0M
2023-09-11 8.10 8.24 8.02 8.02 0.0M
2023-09-08 7.95 8.26 7.95 8.26 0.0M
2023-09-07 8.04 8.17 7.97 7.97 0.0M
2023-09-06 8.29 8.29 8.12 8.17 0.0M
2023-09-05 8.56 8.56 8.21 8.21 0.0M
2023-09-04 8.28 8.57 8.20 8.57 0.0M
2023-09-01 8.36 8.45 7.90 8.45 0.0M
2023-08-31 8.33 8.39 8.32 8.39 0.0M
2023-08-30 8.30 8.40 7.95 8.29 0.0M
2023-08-29 8.18 8.26 8.05 8.24 0.0M
2023-08-28 7.92 8.15 7.92 8.15 0.0M
2023-08-25 7.92 8.13 7.92 7.94 0.0M
2023-08-24 8.39 8.39 7.95 8.10 0.0M
2023-08-23 8.27 8.29 8.07 8.17 0.0M
2023-08-22 8.11 8.30 8.09 8.20 0.0M
2023-08-21 7.95 8.08 7.86 8.04 0.0M
2023-08-18 7.90 7.96 7.73 7.75 0.0M
2023-08-17 7.87 8.06 7.86 7.92 0.0M
2023-08-16 7.95 8.06 7.67 7.81 0.0M
2023-08-15 8.39 8.39 8.00 8.00 0.0M
2023-08-14 8.76 8.98 8.47 8.47 0.0M
2023-08-11 8.67 8.90 8.67 8.90 0.0M
2023-08-10 8.82 9.04 8.75 8.75 0.0M
2023-08-09 9.03 9.03 8.81 8.98 0.0M
2023-08-08 9.12 9.20 8.70 8.86 0.0M
2023-08-07 9.08 9.14 8.87 9.00 0.0M
2023-08-04 9.33 9.48 8.60 9.04 0.0M
2023-08-03 9.27 9.30 9.12 9.30 0.0M
2023-08-02 9.27 9.27 9.20 9.20 0.0M
2023-08-01 9.72 9.72 9.42 9.42 0.0M
2023-07-31 9.35 9.72 9.28 9.57 0.0M
2023-07-28 9.42 9.42 9.20 9.35 0.0M
2023-07-27 9.10 9.54 9.10 9.27 0.0M
2023-07-26 9.14 9.14 8.99 8.99 0.0M
2023-07-25 8.62 9.00 8.62 9.00 0.0M
2023-07-24 8.48 8.75 8.38 8.66 0.0M
2023-07-21 8.69 8.70 8.49 8.53 0.0M
2023-07-20 8.75 8.75 8.49 8.70 0.0M
2023-07-19 8.60 8.60 8.60 8.60 0.0M
2023-07-18 8.41 8.41 8.36 8.36 0.0M
2023-07-17 8.45 8.65 8.44 8.44 0.0M
2023-07-14 8.43 8.47 8.43 8.47 0.0M
2023-07-13 8.62 8.72 8.52 8.52 0.0M
2023-07-12 8.37 8.66 8.37 8.59 0.0M
2023-07-11 8.50 8.51 8.49 8.49 0.0M
2023-07-10 8.51 8.51 8.36 8.41 0.0M
2023-07-07 8.18 8.38 8.18 8.31 0.0M
2023-07-06 8.68 8.68 8.43 8.43 0.0M
2023-07-05 8.70 8.70 8.55 8.70 0.0M
2023-07-04 8.38 8.56 8.38 8.56 0.0M
2023-07-03 8.49 8.49 8.10 8.47 0.0M
2023-06-30 8.30 8.34 8.30 8.34 0.0M
2023-06-29 8.69 8.69 8.39 8.40 0.0M
2023-06-28 8.59 8.59 8.55 8.56 0.0M
2023-06-27 8.64 8.84 8.57 8.75 0.0M
2023-06-26 8.72 8.72 8.40 8.60 0.0M
2023-06-23 8.60 8.72 8.36 8.60 0.0M
2023-06-22 8.60 8.60 8.44 8.44 0.0M
2023-06-21 8.43 8.49 8.43 8.49 0.0M
2023-06-20 8.36 8.37 8.21 8.26 0.0M
2023-06-19 8.27 8.27 8.27 8.27 0.0M
2023-06-16 8.30 8.34 8.30 8.32 0.0M
2023-06-15 8.33 8.43 8.11 8.40 0.0M
2023-06-14 7.96 8.28 7.96 8.28 0.0M
2023-06-13 7.93 8.00 7.73 7.95 0.0M
2023-06-12 7.65 7.89 7.58 7.89 0.0M
2023-06-09 7.80 7.80 7.59 7.75 0.0M
2023-06-08 7.52 7.70 7.51 7.70 0.0M
2023-06-07 7.82 7.82 7.64 7.75 0.0M
2023-06-06 7.73 7.73 7.61 7.62 0.0M
2023-06-05 7.64 7.64 7.48 7.48 0.0M
2023-06-02 7.36 7.68 7.21 7.68 0.0M
2023-06-01 6.85 7.31 6.85 7.31 0.0M
2023-05-31 7.19 7.19 6.95 6.95 0.0M
2023-05-30 7.30 7.30 7.18 7.18 0.0M
2023-05-29 7.23 7.32 7.23 7.30 0.0M
2023-05-26 7.21 7.21 7.15 7.19 0.0M
2023-05-25 7.07 7.20 7.07 7.20 0.0M
2023-05-24 7.44 7.44 7.08 7.08 0.0M
2023-05-23 7.71 7.71 7.38 7.38 0.0M
2023-05-22 7.60 7.80 7.60 7.71 0.0M
2023-05-19 7.61 7.68 7.50 7.68 0.0M
2023-05-18 7.85 7.89 7.85 7.85 0.0M
2023-05-17 7.83 7.91 7.76 7.91 0.0M
2023-05-16 7.72 7.93 7.70 7.80 0.0M
2023-05-15 7.63 7.88 7.53 7.88 0.0M
2023-05-12 7.51 7.53 7.42 7.53 0.0M
2023-05-11 7.77 7.77 7.40 7.48 0.0M
2023-05-10 8.20 8.20 7.95 7.95 0.0M
2023-05-09 8.34 8.40 8.34 8.40 0.0M
2023-05-08 8.47 8.48 8.27 8.31 0.0M
2023-05-05 7.87 8.32 7.81 8.30 0.0M
2023-05-04 7.87 8.07 7.87 7.92 0.0M
2023-05-03 7.99 8.06 7.88 7.96 0.0M
2023-05-02 7.98 8.18 7.91 8.14 0.0M
2023-04-28 8.22 8.22 7.80 7.88 0.0M
2023-04-27 7.86 8.18 7.86 8.05 0.0M
2023-04-26 7.94 7.97 7.94 7.97 0.0M
2023-04-25 7.77 7.94 7.77 7.94 0.0M
2023-04-24 8.00 8.16 8.00 8.00 0.0M
2023-04-21 8.30 8.30 8.10 8.10 0.0M
2023-04-20 8.45 8.66 8.15 8.15 0.0M
2023-04-19 8.76 8.97 8.58 8.58 0.0M
2023-04-18 8.64 8.80 8.43 8.80 0.0M
2023-04-17 8.34 8.42 8.33 8.33 0.0M
2023-04-14 8.62 8.63 8.40 8.53 0.0M
2023-04-13 8.06 8.50 8.06 8.50 0.0M
2023-04-12 8.24 8.29 8.05 8.10 0.0M
2023-04-11 8.15 8.19 8.01 8.19 0.0M
2023-04-06 8.24 8.24 8.10 8.10 0.0M
2023-04-05 8.29 8.29 8.29 8.29 0.0M
2023-04-04 8.40 8.40 8.37 8.37 0.0M
2023-04-03 8.25 8.50 8.24 8.37 0.0M
2023-03-31 8.08 8.42 7.99 8.42 0.0M
2023-03-30 8.06 8.06 7.84 7.84 0.0M
2023-03-29 8.02 8.02 8.02 8.02 0.0M
2023-03-28 7.91 7.91 7.91 7.91 0.0M
2023-03-27 7.62 7.63 7.62 7.63 0.0M
2023-03-24 7.66 7.66 7.49 7.59 0.0M
2023-03-23 7.77 7.81 7.57 7.57 0.0M
2023-03-21 7.80 7.91 7.78 7.78 0.0M
2023-03-20 7.66 7.66 7.61 7.61 0.0M
2023-03-17 7.52 7.53 7.52 7.53 0.0M
2023-03-16 7.40 7.40 7.27 7.27 0.0M
2023-03-15 7.99 7.99 7.07 7.41 0.0M
2023-03-14 7.86 7.98 7.77 7.77 0.0M
2023-03-13 7.61 7.61 7.33 7.52 0.0M
2023-03-10 7.67 7.87 7.54 7.58 0.0M
2023-03-09 8.04 8.04 7.68 7.68 0.0M
2023-03-07 8.45 8.45 8.06 8.19 0.0M
2023-03-06 8.48 8.70 8.27 8.27 0.0M
2023-03-03 8.42 8.76 8.42 8.76 0.0M
2023-03-02 8.17 8.25 8.17 8.25 0.0M
2023-03-01 7.97 7.97 7.96 7.97 0.0M
2023-02-28 7.95 8.01 7.95 7.98 0.0M
2023-02-27 7.83 8.03 7.80 7.88 0.0M
2023-02-24 7.91 7.91 7.51 7.79 0.0M
2023-02-23 8.50 8.50 7.76 7.86 0.0M
2023-02-22 8.52 8.52 8.40 8.40 0.0M
2023-02-21 8.82 8.99 8.55 8.62 0.0M
2023-02-20 8.57 8.96 8.57 8.82 0.0M
2023-02-16 8.64 8.86 8.60 8.86 0.0M
2023-02-15 8.39 8.52 8.39 8.52 0.0M
2023-02-14 8.16 8.26 8.11 8.26 0.0M
2023-02-13 8.29 8.70 8.00 8.39 0.0M
2023-02-10 8.50 8.50 8.14 8.14 0.0M
2023-02-09 8.13 8.20 8.00 8.20 0.0M
2023-02-08 8.26 8.46 8.18 8.18 0.0M
2023-02-07 8.31 8.41 8.25 8.25 0.0M
2023-02-06 8.60 8.61 8.20 8.20 0.0M
2023-02-03 8.50 8.50 8.34 8.48 0.0M
2023-02-02 8.67 8.71 8.44 8.46 0.0M
2023-02-01 8.67 8.74 8.38 8.47 0.0M
2023-01-31 8.09 8.67 8.09 8.67 0.0M
2023-01-30 8.05 8.20 7.90 8.20 0.0M
2023-01-27 8.50 8.50 8.37 8.37 0.0M
2023-01-26 8.38 8.70 8.19 8.70 0.0M
2023-01-25 8.63 8.63 8.31 8.39 0.0M
2023-01-24 8.64 8.68 8.50 8.50 0.0M
2023-01-23 8.50 8.54 8.38 8.54 0.0M
2023-01-20 8.21 8.45 8.21 8.37 0.0M
2023-01-19 8.35 8.44 8.20 8.30 0.0M
2023-01-18 8.00 8.31 8.00 8.18 0.0M
2023-01-17 8.00 8.16 8.00 8.15 0.0M
2023-01-16 8.30 8.30 8.00 8.00 0.0M
2023-01-13 8.41 8.41 8.14 8.20 0.0M
2023-01-12 8.11 8.23 8.02 8.23 0.0M
2023-01-11 8.46 8.46 8.14 8.14 0.0M
2023-01-10 7.76 7.85 7.76 7.85 0.0M
2023-01-09 8.10 8.10 7.91 8.06 0.0M
2023-01-06 8.00 8.35 8.00 8.35 0.0M
2023-01-05 7.46 7.46 7.46 7.46 0.0M
2023-01-04 7.50 7.51 7.32 7.49 0.0M
2023-01-03 7.54 7.61 7.32 7.61 0.0M
2023-01-02 7.49 7.49 7.48 7.48 0.0M